249.07
+0.79(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 246.92 | 248.28 | 248.28 | 250.63 | 242.93 | 11.55M |
| August 14, 2025 | 244.95 | 244.96 | 244.96 | 248.92 | 242.57 | 10.29M |
| August 13, 2025 | 257.17 | 244.18 | 244.18 | 257.67 | 242.64 | 14.18M |
| August 12, 2025 | 252.58 | 253.86 | 253.86 | 257.87 | 251.08 | 10M |
| August 11, 2025 | 248.4 | 252.68 | 252.68 | 254.69 | 245.56 | 9.01M |
| August 08, 2025 | 250.03 | 250.05 | 250.05 | 250.89 | 247.86 | 8.31M |
| August 07, 2025 | 257.71 | 249.39 | 249.39 | 257.76 | 246.53 | 11.94M |
| August 06, 2025 | 256.84 | 256.43 | 256.43 | 256.84 | 251.72 | 7.5M |
| August 05, 2025 | 255.41 | 255.67 | 255.67 | 258.49 | 251.37 | 11.09M |
| August 04, 2025 | 245.9 | 252.53 | 252.53 | 252.91 | 245.9 | 8.61M |
| August 01, 2025 | 247.83 | 244.42 | 244.42 | 248.41 | 242 | 12.72M |
| July 31, 2025 | 255.77 | 253.77 | 253.77 | 260.87 | 253.32 | 15.55M |
| July 30, 2025 | 248.64 | 250.6 | 250.6 | 251.05 | 245.6 | 8.26M |
| July 29, 2025 | 248.7 | 249.98 | 249.98 | 253.07 | 246.59 | 8.4M |
| July 28, 2025 | 246 | 247.71 | 247.71 | 247.78 | 243.42 | 6.76M |
| July 25, 2025 | 242.34 | 245.12 | 245.12 | 245.47 | 241.43 | 7.15M |
| July 24, 2025 | 242.41 | 242.83 | 242.83 | 244.08 | 240.56 | 8.24M |
| July 23, 2025 | 239.95 | 241.9 | 241.9 | 243.42 | 238.66 | 7.16M |
| July 22, 2025 | 241.98 | 238.11 | 238.11 | 242.29 | 235.41 | 11.38M |
| July 21, 2025 | 245.31 | 243.54 | 243.54 | 246.8 | 243.24 | 7.35M |
| July 18, 2025 | 248.5 | 245.45 | 245.45 | 249.68 | 245 | 9.68M |
| July 17, 2025 | 243.34 | 248.75 | 248.75 | 251.6 | 242.01 | 17.63M |
| July 16, 2025 | 235.5 | 241.3 | 241.3 | 241.33 | 233.19 | 12.6M |
| July 15, 2025 | 232.41 | 234.96 | 234.96 | 235.6 | 229.2 | 10.73M |
| July 14, 2025 | 229.45 | 229.28 | 229.28 | 230.64 | 225.12 | 9.94M |
| July 11, 2025 | 231.37 | 230.56 | 230.56 | 234 | 229.87 | 10.21M |
| July 10, 2025 | 239.94 | 235 | 235 | 240.06 | 233.5 | 11.49M |
| July 09, 2025 | 235.51 | 235.81 | 235.81 | 236.51 | 232 | 10.75M |
| July 08, 2025 | 237.13 | 234.5 | 234.5 | 241.44 | 233.19 | 20.4M |
| July 07, 2025 | 235.11 | 232.26 | 232.26 | 235.25 | 229.5 | 16.04M |
| July 03, 2025 | 233.22 | 237.32 | 237.32 | 237.99 | 231.2 | 18.44M |
| July 02, 2025 | 217.68 | 229.98 | 229.98 | 231.9 | 216.72 | 22.13M |
| July 01, 2025 | 219.3 | 218.96 | 218.96 | 223.17 | 216.31 | 16.96M |
| June 30, 2025 | 226.5 | 218.63 | 218.63 | 228.22 | 218.38 | 31.84M |
| June 27, 2025 | 213.69 | 210.24 | 210.24 | 214.65 | 209.96 | 14.13M |
| June 26, 2025 | 212 | 212.82 | 212.82 | 214.42 | 210.36 | 10.53M |
| June 25, 2025 | 214.94 | 210.77 | 210.77 | 216.93 | 210.26 | 10.18M |
| June 24, 2025 | 209.99 | 215.27 | 215.27 | 216.37 | 208.55 | 19.03M |
| June 23, 2025 | 205.51 | 207.04 | 207.04 | 207.27 | 202.54 | 13.42M |
| June 20, 2025 | 213.35 | 205.17 | 205.17 | 213.8 | 204.64 | 20.8M |
| June 18, 2025 | 211.09 | 210.87 | 210.87 | 214.72 | 209.57 | 15.06M |
| June 17, 2025 | 210.66 | 208.18 | 208.18 | 215.88 | 207.48 | 17.33M |
| June 16, 2025 | 213.2 | 211.1 | 211.1 | 215.17 | 209.98 | 22.67M |
| June 13, 2025 | 201.58 | 215.22 | 215.22 | 216.6 | 201.2 | 53.71M |
| June 12, 2025 | 189.96 | 199.86 | 199.86 | 202.49 | 188.88 | 54.61M |
| June 11, 2025 | 177.55 | 176.38 | 176.38 | 179.55 | 176.2 | 18M |
| June 10, 2025 | 177.71 | 177.48 | 177.48 | 177.85 | 174.28 | 11.06M |
| June 09, 2025 | 174.86 | 177.15 | 177.15 | 178.72 | 173.79 | 9.67M |
| June 06, 2025 | 174 | 174.02 | 174.02 | 174.79 | 172.66 | 6.8M |
| June 05, 2025 | 169 | 171.14 | 171.14 | 172.26 | 168.76 | 7.71M |
| June 04, 2025 | 169.71 | 168.1 | 168.1 | 170.48 | 167.57 | 6.38M |
| June 03, 2025 | 166.8 | 169.14 | 169.14 | 169.33 | 166.59 | 7.16M |
| June 02, 2025 | 164.17 | 166.57 | 166.57 | 167 | 162.6 | 7.17M |
| May 30, 2025 | 163.43 | 165.53 | 165.53 | 165.75 | 161.55 | 17.48M |
| May 29, 2025 | 165 | 162.9 | 162.9 | 165.32 | 161.49 | 7M |
| May 28, 2025 | 161.87 | 163.85 | 163.85 | 164.32 | 161.28 | 8.09M |
| May 27, 2025 | 159.32 | 161.91 | 161.91 | 162.4 | 158.92 | 6.98M |
| May 23, 2025 | 154.99 | 155.97 | 155.97 | 157.38 | 154.26 | 6.52M |
| May 22, 2025 | 156.98 | 157.31 | 157.31 | 159.19 | 156.82 | 7.6M |
| May 21, 2025 | 158.35 | 157.18 | 157.18 | 160.9 | 156.46 | 6.01M |